Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05456 | $0.06086 | $0.04984 | $0.05470 | $4,616.18 | $1,468,984 |
| 2018-06-02 | $0.05468 | $0.05627 | $0.05004 | $0.05317 | $4,921.98 | $1,431,936 |
| 2018-06-03 | $0.05318 | $0.05340 | $0.04788 | $0.04880 | $6,364.32 | $1,318,085 |
| 2018-06-04 | $0.04919 | $0.05066 | $0.04569 | $0.04574 | $6,769.34 | $1,239,103 |
| 2018-06-05 | $0.04576 | $0.04674 | $0.04178 | $0.04538 | $3,196.44 | $1,231,775 |
| 2018-06-06 | $0.04536 | $0.04670 | $0.03850 | $0.04320 | $5,503.61 | $1,177,292 |
| 2018-06-07 | $0.04323 | $0.04800 | $0.03964 | $0.04311 | $3,358.80 | $1,178,358 |
| 2018-06-08 | $0.04314 | $0.04625 | $0.04085 | $0.04618 | $4,583.77 | $1,266,026 |
| 2018-06-09 | $0.04616 | $0.04757 | $0.04156 | $0.04156 | $1,865.52 | $1,142,774 |
| 2018-06-10 | $0.04162 | $0.04818 | $0.03842 | $0.03992 | $2,366.94 | $1,100,917 |
| 2018-06-11 | $0.03998 | $0.04545 | $0.03893 | $0.04023 | $4,224.27 | $1,112,698 |
| 2018-06-12 | $0.04021 | $0.04467 | $0.03815 | $0.04060 | $3,764.09 | $1,126,098 |
| 2018-06-13 | $0.04071 | $0.04172 | $0.03486 | $0.03581 | $2,796.06 | $996,034 |
| 2018-06-14 | $0.03580 | $0.03862 | $0.03426 | $0.03829 | $2,160.15 | $1,067,978 |
| 2018-06-15 | $0.03823 | $0.03874 | $0.03542 | $0.03565 | $1,776.27 | $997,111 |
| 2018-06-16 | $0.03552 | $0.03764 | $0.03486 | $0.03667 | $1,537.19 | $1,028,282 |
| 2018-06-17 | $0.03659 | $0.04169 | $0.03566 | $0.03928 | $4,587.40 | $1,104,839 |
| 2018-06-18 | $0.03915 | $0.03942 | $0.03713 | $0.03772 | $1,683.67 | $1,063,820 |
| 2018-06-19 | $0.03770 | $0.04166 | $0.03769 | $0.04018 | $2,086.72 | $1,136,482 |
| 2018-06-20 | $0.04020 | $0.04024 | $0.03766 | $0.03856 | $1,090.30 | $1,093,714 |
| 2018-06-21 | $0.03857 | $0.03871 | $0.03685 | $0.03765 | $3,066.54 | $1,070,774 |
| 2018-06-22 | $0.03744 | $0.03750 | $0.03262 | $0.03319 | $1,903.08 | $946,505 |
| 2018-06-23 | $0.03319 | $0.03461 | $0.03314 | $0.03380 | $1,366.07 | $966,494 |
| 2018-06-24 | $0.03379 | $0.03962 | $0.02973 | $0.03962 | $4,703.69 | $1,136,088 |
| 2018-06-25 | $0.03645 | $0.04493 | $0.03341 | $0.04490 | $7,063.59 | $1,291,112 |
| 2018-06-26 | $0.04498 | $0.07156 | $0.03658 | $0.03660 | $18,772.10 | $1,055,385 |
| 2018-06-27 | $0.03659 | $0.04016 | $0.03500 | $0.03628 | $4,463.22 | $1,049,097 |
| 2018-06-28 | $0.03583 | $0.03583 | $0.03106 | $0.03116 | $4,093.51 | $903,572 |
| 2018-06-29 | $0.03119 | $0.03215 | $0.02952 | $0.03160 | $2,946.50 | $918,691 |
| 2018-06-30 | $0.03164 | $0.03554 | $0.03164 | $0.03309 | $1,279.43 | $964,389 |